Bidstack Group (BIDS) Share Price

Personal & Household Goods Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Bidstack Group

Date Open High Low Close* Volume
05/05/2020 5.38p 6.50p 5.00p 6.25p 2189322
01/05/2020 7.00p 7.20p 6.50p 6.75p 1183509
30/04/2020 6.88p 7.38p 6.75p 7.00p 470813
29/04/2020 7.13p 7.25p 6.50p 6.88p 1500447
28/04/2020 7.25p 7.50p 6.76p 7.13p 1092575
27/04/2020 7.63p 7.90p 7.00p 7.25p 774166
24/04/2020 7.25p 7.81p 7.14p 7.63p 663625
23/04/2020 6.63p 7.88p 6.62p 7.25p 2335253
22/04/2020 6.75p 7.10p 6.50p 7.10p 1315904
21/04/2020 7.00p 7.00p 6.17p 6.75p 2749421
20/04/2020 7.63p 7.63p 6.75p 7.00p 1566654
17/04/2020 7.13p 8.20p 7.10p 7.63p 2837086
16/04/2020 6.75p 7.50p 6.68p 7.13p 549600
15/04/2020 8.13p 8.13p 6.60p 6.84p 2753568
14/04/2020 8.38p 8.75p 7.75p 8.13p 1449105
09/04/2020 8.25p 8.90p 8.08p 8.38p 1997339
08/04/2020 7.75p 9.20p 7.65p 8.00p 2674173
07/04/2020 9.25p 10.20p 6.70p 7.75p 5347048
06/04/2020 7.63p 9.47p 7.26p 9.25p 3215401
03/04/2020 8.25p 8.46p 7.15p 7.63p 4089247
02/04/2020 9.00p 10.50p 8.05p 8.25p 6763698
01/04/2020 6.40p 9.23p 6.40p 9.13p 8101751
31/03/2020 5.75p 7.00p 5.53p 6.50p 3398957
30/03/2020 4.63p 7.00p 4.63p 6.00p 6921720
27/03/2020 4.48p 4.75p 4.21p 4.48p 1387146
26/03/2020 4.90p 4.90p 4.25p 4.48p 1603915
25/03/2020 4.25p 5.50p 4.18p 4.90p 2313341
24/03/2020 4.25p 4.50p 4.10p 4.25p 479518
23/03/2020 4.25p 4.50p 3.75p 4.25p 951370
20/03/2020 3.63p 4.50p 3.56p 4.25p 1300457
19/03/2020 3.00p 4.00p 2.95p 3.63p 1107582
18/03/2020 3.13p 3.25p 2.76p 3.00p 907874
17/03/2020 3.50p 3.75p 3.00p 3.25p 827793
16/03/2020 4.25p 4.28p 3.25p 3.50p 1857454
13/03/2020 4.25p 4.49p 4.00p 4.00p 1193490
12/03/2020 4.90p 4.90p 4.00p 4.25p 1377719
11/03/2020 5.60p 5.85p 4.70p 4.90p 1888752
10/03/2020 5.05p 6.00p 4.68p 5.60p 1438741
09/03/2020 4.70p 5.00p 4.00p 4.80p 3127657
06/03/2020 4.95p 5.16p 4.63p 5.00p 1321847
05/03/2020 5.50p 5.50p 4.80p 5.08p 1673252
04/03/2020 5.55p 5.80p 5.20p 5.50p 1354130
03/03/2020 5.25p 5.80p 5.23p 5.44p 1347312
02/03/2020 6.00p 6.40p 5.15p 5.46p 2142777
28/02/2020 5.75p 6.45p 5.10p 6.00p 1709591
27/02/2020 5.95p 6.14p 5.60p 5.95p 550424
26/02/2020 6.10p 6.35p 5.50p 5.95p 1165637
25/02/2020 6.20p 6.29p 5.90p 6.10p 300746
24/02/2020 6.65p 6.65p 5.85p 6.20p 2060040
21/02/2020 6.65p 6.75p 6.19p 6.65p 1645703
20/02/2020 6.90p 6.98p 6.55p 6.65p 2004748
19/02/2020 7.25p 7.35p 6.55p 6.90p 1326535
18/02/2020 7.75p 8.05p 7.00p 7.25p 1482884
17/02/2020 8.25p 9.00p 7.55p 7.75p 2134746
14/02/2020 7.15p 8.50p 7.15p 8.20p 5757140
13/02/2020 5.50p 7.70p 5.28p 7.00p 6329569
12/02/2020 6.10p 6.10p 5.20p 5.75p 5284040
11/02/2020 5.50p 7.00p 5.00p 6.10p 9633064
10/02/2020 8.50p 8.53p 7.50p 7.75p 3165968
07/02/2020 8.75p 8.92p 8.35p 8.50p 813996
06/02/2020 9.00p 9.00p 8.50p 8.75p 767597
05/02/2020 9.75p 9.75p 8.65p 9.00p 1933930
04/02/2020 9.75p 10.00p 9.51p 9.80p 851545
03/02/2020 9.80p 9.95p 9.67p 9.75p 632774
31/01/2020 10.03p 10.03p 9.65p 9.80p 519373
30/01/2020 10.25p 10.25p 9.70p 10.03p 805255
29/01/2020 10.75p 11.31p 10.10p 10.25p 1393740
28/01/2020 10.50p 10.95p 10.45p 10.75p 532241
27/01/2020 10.38p 10.75p 10.20p 10.50p 632372
24/01/2020 10.00p 10.75p 9.70p 10.38p 2815521
23/01/2020 8.85p 10.14p 8.56p 10.00p 2007971
22/01/2020 9.25p 9.28p 8.75p 8.85p 1023131
21/01/2020 9.25p 9.35p 8.53p 9.25p 1359086
20/01/2020 9.75p 9.84p 9.00p 9.25p 1500061
17/01/2020 10.25p 10.25p 9.18p 9.75p 2211865
16/01/2020 10.38p 10.65p 10.20p 10.25p 703570
15/01/2020 10.13p 10.69p 9.50p 10.38p 907291
14/01/2020 10.75p 10.90p 9.60p 10.13p 524973
13/01/2020 11.25p 11.25p 10.68p 10.75p 703281
10/01/2020 11.00p 11.88p 11.00p 11.25p 2833423
09/01/2020 10.25p 11.30p 10.13p 11.00p 1975872
08/01/2020 10.50p 10.50p 10.00p 10.25p 831884
07/01/2020 9.75p 10.88p 9.75p 10.50p 1349311
06/01/2020 10.75p 10.90p 9.65p 9.75p 2186165
03/01/2020 10.75p 11.30p 9.73p 10.50p 2936006
02/01/2020 11.75p 11.90p 10.20p 11.75p 2500765
31/12/2019 12.75p 12.85p 11.60p 11.75p 696061
30/12/2019 11.25p 13.56p 11.08p 12.75p 3918449
27/12/2019 10.75p 11.50p 10.65p 11.05p 1659318
24/12/2019 10.15p 10.86p 9.20p 10.75p 2325412
23/12/2019 11.75p 11.90p 9.00p 10.15p 5629916
20/12/2019 10.00p 12.75p 10.00p 12.00p 4398380
19/12/2019 9.00p 13.50p 9.00p 10.00p 14333269
18/12/2019 6.50p 9.45p 6.01p 7.75p 26269092
17/12/2019 13.00p 13.25p 11.00p 12.00p 3374787
16/12/2019 13.50p 13.50p 12.50p 13.00p 1505141
13/12/2019 13.00p 14.45p 12.87p 13.50p 969246
12/12/2019 14.62p 14.88p 12.00p 13.00p 4435663
11/12/2019 15.13p 16.40p 14.35p 14.62p 1546362
10/12/2019 14.00p 15.35p 12.15p 15.13p 4523751
09/12/2019 16.00p 16.00p 13.10p 14.00p 5976766
06/12/2019 16.75p 16.98p 15.63p 16.25p 1404252
05/12/2019 17.00p 17.45p 16.58p 16.75p 334130
04/12/2019 16.50p 18.00p 16.25p 17.00p 829530
03/12/2019 17.50p 17.54p 16.15p 16.75p 1119972
02/12/2019 18.00p 18.39p 17.28p 17.50p 476580
29/11/2019 17.50p 19.00p 17.50p 18.00p 424575
28/11/2019 18.75p 19.24p 17.23p 17.25p 795322
27/11/2019 18.75p 19.85p 18.00p 18.75p 882715
26/11/2019 20.25p 20.72p 18.25p 18.75p 2321137
25/11/2019 22.25p 22.40p 19.66p 20.25p 2277640
22/11/2019 21.00p 23.45p 20.50p 22.25p 2531632
21/11/2019 19.00p 21.37p 18.19p 21.25p 2896153
20/11/2019 18.25p 19.45p 17.70p 19.00p 957877
19/11/2019 18.75p 18.85p 17.28p 18.25p 1092185
18/11/2019 17.00p 18.50p 16.84p 18.50p 1479817
15/11/2019 17.00p 17.45p 16.53p 17.45p 948517
14/11/2019 17.25p 17.33p 16.50p 17.00p 1160771
13/11/2019 17.25p 18.40p 16.79p 17.25p 1621879
12/11/2019 18.00p 18.04p 16.73p 17.25p 1364287
11/11/2019 18.50p 19.00p 17.56p 18.00p 1379578
08/11/2019 17.00p 19.00p 16.65p 18.50p 2190581
07/11/2019 15.50p 17.50p 15.34p 17.00p 2706595
06/11/2019 16.50p 16.88p 14.90p 15.50p 4722587
05/11/2019 17.00p 17.30p 16.13p 16.50p 4273352
04/11/2019 18.50p 18.80p 16.50p 17.25p 3190759
01/11/2019 18.75p 19.40p 17.61p 18.50p 1202455
31/10/2019 19.00p 19.50p 17.78p 18.75p 1304955
30/10/2019 20.50p 20.65p 18.70p 19.00p 2302110
29/10/2019 18.50p 21.22p 17.05p 20.50p 5187228
28/10/2019 19.75p 21.50p 16.50p 18.50p 14705000
25/10/2019 21.00p 21.00p 19.10p 19.75p 4749434
24/10/2019 21.75p 22.00p 20.00p 21.20p 2120566
23/10/2019 22.00p 22.30p 21.04p 21.75p 1009911
22/10/2019 23.50p 23.62p 21.10p 22.00p 2925989
21/10/2019 23.75p 24.30p 22.55p 23.50p 640913
18/10/2019 24.50p 24.67p 23.38p 23.75p 1136280
17/10/2019 24.50p 25.00p 23.55p 24.50p 880884
16/10/2019 23.50p 24.88p 22.94p 24.50p 2102057
15/10/2019 22.00p 23.75p 20.75p 23.50p 2450673
14/10/2019 22.75p 23.50p 21.06p 22.00p 2664860
11/10/2019 23.50p 24.30p 22.66p 22.75p 1370473
10/10/2019 25.00p 25.90p 23.50p 23.75p 1049933
09/10/2019 24.25p 25.45p 23.26p 25.00p 939607
08/10/2019 24.25p 25.50p 23.65p 24.25p 821126
07/10/2019 26.75p 27.50p 23.00p 24.25p 3939870
04/10/2019 25.50p 28.00p 24.20p 26.75p 2017886
03/10/2019 26.25p 26.79p 25.50p 25.75p 722950
02/10/2019 27.50p 27.50p 25.36p 26.25p 1133417
01/10/2019 25.25p 28.85p 25.03p 27.00p 2060626
30/09/2019 21.50p 27.50p 18.00p 25.25p 15513218
27/09/2019 24.25p 25.50p 23.00p 23.50p 3880751
26/09/2019 26.50p 28.40p 24.10p 24.25p 2826957
25/09/2019 26.25p 26.77p 25.13p 26.00p 1139754
24/09/2019 25.50p 27.64p 25.33p 26.25p 1308455
23/09/2019 24.75p 26.00p 22.66p 24.90p 3092997
20/09/2019 24.75p 25.50p 24.41p 24.75p 586661
19/09/2019 26.25p 26.58p 24.16p 24.25p 1431110
18/09/2019 24.50p 26.89p 24.20p 26.50p 1068224
17/09/2019 25.50p 25.50p 22.55p 24.50p 5267969
16/09/2019 26.75p 26.75p 25.00p 25.50p 2503745
13/09/2019 28.25p 28.44p 26.70p 26.75p 584322
12/09/2019 28.75p 29.00p 27.22p 28.25p 1416036
11/09/2019 28.75p 30.00p 28.00p 28.75p 748161
10/09/2019 29.25p 29.25p 28.50p 28.50p 756453
09/09/2019 30.25p 30.70p 28.50p 29.25p 871040
06/09/2019 31.25p 32.09p 29.43p 30.25p 408138
05/09/2019 30.50p 32.43p 30.06p 31.25p 566885
04/09/2019 30.50p 30.95p 29.66p 30.50p 467269
03/09/2019 29.00p 31.24p 28.38p 30.50p 1018738
02/09/2019 30.50p 30.85p 28.52p 29.00p 1561060
30/08/2019 32.00p 32.98p 30.00p 30.50p 2141914
29/08/2019 29.75p 34.49p 28.15p 32.25p 1758974
28/08/2019 31.50p 32.00p 29.00p 29.75p 1087479
27/08/2019 32.25p 32.50p 31.00p 31.50p 1035952
23/08/2019 32.50p 34.49p 31.60p 32.25p 1308953
22/08/2019 32.25p 34.00p 30.02p 32.30p 1645968
21/08/2019 32.00p 33.20p 31.30p 32.25p 684111
20/08/2019 31.50p 33.70p 30.60p 32.00p 1759172
19/08/2019 28.00p 33.80p 27.55p 31.50p 4629127
16/08/2019 26.00p 28.35p 25.00p 27.50p 1442828
15/08/2019 27.75p 27.93p 25.71p 26.00p 1388946
14/08/2019 29.50p 31.30p 27.00p 27.75p 2069031
13/08/2019 30.25p 33.40p 27.70p 29.50p 7178525
12/08/2019 29.00p 29.00p 24.75p 26.50p 2339380
09/08/2019 26.25p 29.87p 26.25p 29.00p 1179677
08/08/2019 27.75p 27.82p 24.15p 26.50p 3913686
07/08/2019 29.00p 29.00p 26.65p 27.75p 1721886
06/08/2019 29.00p 29.50p 27.60p 29.00p 1390160
05/08/2019 31.00p 31.00p 28.15p 29.25p 2255317
02/08/2019 32.75p 32.88p 30.68p 31.00p 1365093
01/08/2019 33.75p 35.00p 31.00p 32.50p 2388542
31/07/2019 34.50p 35.17p 32.15p 33.00p 1421156
30/07/2019 33.50p 36.25p 33.50p 34.50p 2685284
29/07/2019 31.50p 34.00p 31.20p 33.50p 2411378
26/07/2019 29.25p 32.50p 29.25p 31.50p 1660975
25/07/2019 28.75p 30.40p 28.50p 29.25p 561405
24/07/2019 28.50p 29.00p 27.12p 28.75p 1097006
23/07/2019 29.00p 29.12p 27.80p 28.50p 1024078
22/07/2019 29.00p 30.90p 28.50p 29.00p 823707

*Close Price adjusted for both dividends and splits